ａｒｔｉｅｎｃｅの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 3,230 | 3,290 | 3,230 | 3,255 | +15 | +0.5% | 187,500 |
| 2025/03/19 | 3,235 | 3,280 | 3,235 | 3,240 | +25 | +0.8% | 94,200 |
| 2025/03/18 | 3,220 | 3,230 | 3,195 | 3,215 | +25 | +0.8% | 98,600 |
| 2025/03/17 | 3,175 | 3,200 | 3,170 | 3,190 | +15 | +0.5% | 82,900 |
| 2025/03/14 | 3,175 | 3,200 | 3,135 | 3,175 | -20 | -0.6% | 112,100 |
| 2025/03/13 | 3,215 | 3,240 | 3,185 | 3,195 | +20 | +0.6% | 104,000 |
| 2025/03/12 | 3,085 | 3,210 | 3,085 | 3,175 | +100 | +3.3% | 188,200 |
| 2025/03/11 | 3,125 | 3,150 | 3,040 | 3,075 | -100 | -3.1% | 144,900 |
| 2025/03/10 | 3,235 | 3,250 | 3,165 | 3,175 | -45 | -1.4% | 98,000 |
| 2025/03/07 | 3,195 | 3,240 | 3,175 | 3,220 | +5 | +0.2% | 132,300 |
| 2025/03/06 | 3,245 | 3,260 | 3,200 | 3,215 | +40 | +1.3% | 125,100 |
| 2025/03/05 | 3,115 | 3,190 | 3,075 | 3,175 | +95 | +3.1% | 201,300 |
| 2025/03/04 | 3,130 | 3,140 | 3,065 | 3,080 | -55 | -1.8% | 109,400 |
| 2025/03/03 | 3,065 | 3,135 | 3,065 | 3,135 | +110 | +3.6% | 176,200 |
| 2025/02/28 | 3,055 | 3,065 | 3,010 | 3,025 | -40 | -1.3% | 167,700 |
| 2025/02/27 | 3,050 | 3,065 | 3,010 | 3,065 | +15 | +0.5% | 112,800 |
| 2025/02/26 | 3,050 | 3,075 | 2,999 | 3,050 | -5 | -0.2% | 205,000 |
| 2025/02/25 | 3,080 | 3,125 | 3,035 | 3,055 | -95 | -3% | 197,800 |
| 2025/02/21 | 3,180 | 3,195 | 3,070 | 3,150 | +159 | +5.3% | 650,200 |
| 2025/02/20 | 3,030 | 3,040 | 2,973 | 2,991 | -44 | -1.4% | 146,800 |
| 2025/02/19 | 3,120 | 3,130 | 3,030 | 3,035 | -85 | -2.7% | 124,200 |
| 2025/02/18 | 3,150 | 3,170 | 3,085 | 3,120 | -20 | -0.6% | 121,000 |
| 2025/02/17 | 3,165 | 3,205 | 3,120 | 3,140 | -50 | -1.6% | 200,100 |
| 2025/02/14 | 3,185 | 3,195 | 3,150 | 3,190 | +25 | +0.8% | 212,300 |
| 2025/02/13 | 3,105 | 3,185 | 3,105 | 3,165 | +80 | +2.6% | 194,600 |
| 2025/02/12 | 3,100 | 3,115 | 3,080 | 3,085 | +20 | +0.7% | 153,300 |
| 2025/02/10 | 3,070 | 3,085 | 3,060 | 3,065 | -5 | -0.2% | 117,400 |
| 2025/02/07 | 3,055 | 3,090 | 3,055 | 3,070 | +25 | +0.8% | 90,400 |
| 2025/02/06 | 3,020 | 3,065 | 3,020 | 3,045 | +15 | +0.5% | 93,100 |
| 2025/02/05 | 3,030 | 3,060 | 3,015 | 3,030 | +15 | +0.5% | 101,800 |
| 2025/02/04 | 3,055 | 3,070 | 3,015 | 3,015 | +15 | +0.5% | 126,800 |
| 2025/02/03 | 3,055 | 3,080 | 2,980 | 3,000 | -95 | -3.1% | 255,000 |
| 2025/01/31 | 3,085 | 3,105 | 3,070 | 3,095 | +5 | +0.2% | 79,900 |
| 2025/01/30 | 3,090 | 3,100 | 3,075 | 3,090 | -20 | -0.6% | 82,400 |
| 2025/01/29 | 3,080 | 3,110 | 3,080 | 3,110 | +25 | +0.8% | 95,400 |
| 2025/01/28 | 3,090 | 3,115 | 3,075 | 3,085 | -5 | -0.2% | 119,500 |
| 2025/01/27 | 3,120 | 3,120 | 3,065 | 3,090 | -10 | -0.3% | 127,100 |
| 2025/01/24 | 3,120 | 3,135 | 3,090 | 3,100 | -20 | -0.6% | 139,300 |
| 2025/01/23 | 3,120 | 3,130 | 3,100 | 3,120 | -15 | -0.5% | 134,000 |
| 2025/01/22 | 3,070 | 3,135 | 3,070 | 3,135 | +50 | +1.6% | 143,700 |
| 2025/01/21 | 3,040 | 3,085 | 3,035 | 3,085 | +65 | +2.2% | 187,100 |
| 2025/01/20 | 2,990 | 3,030 | 2,990 | 3,020 | +5 | +0.2% | 177,700 |
| 2025/01/17 | 2,977 | 3,015 | 2,963 | 3,015 | +28 | +0.9% | 180,000 |
| 2025/01/16 | 2,983 | 3,005 | 2,970 | 2,987 | +23 | +0.8% | 180,800 |
| 2025/01/15 | 2,957 | 2,979 | 2,923 | 2,964 | +13 | +0.4% | 211,700 |
| 2025/01/14 | 2,950 | 2,975 | 2,921 | 2,951 | -20 | -0.7% | 181,900 |
| 2025/01/10 | 2,970 | 2,983 | 2,956 | 2,971 | -29 | -1% | 178,200 |
| 2025/01/09 | 2,986 | 3,000 | 2,968 | 3,000 | -15 | -0.5% | 218,100 |
| 2025/01/08 | 3,050 | 3,065 | 2,995 | 3,015 | -80 | -2.6% | 194,200 |
| 2025/01/07 | 3,115 | 3,120 | 3,065 | 3,095 | ±0 | ±0% | 144,000 |
101～
150
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「ａｒｔｉｅｎｃｅ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ａｒｔｉｅｎｃｅ | 311,500円 | +1.1% | -14.3% | 3.21% | 9.84倍 | 0.60倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| 扶桑化学 | 464,500円 | +4.6% | -16.7% | 1.64% | 17.42倍 | 1.57倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| ノエビアＨＤ | 468,500円 | +0.3% | +0.9% | 4.80% | 20.01倍 | 3.31倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
| 信越ポリ | 186,900円 | +2.6% | +5.9% | 3.00% | 15.82倍 | 1.23倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 伊勢化 | 2,950,000円 | +12.7% | +4.9% | 1.29% | 27.84倍 | 3.99倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
市場注目の銘柄
チャート関連のコラム
